CleanTech Lithium plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	21.250	21.500	20.650	20.750	41.500	346,049
2023-12-15	21.500	22.000	21.000	21.200	42.400	148,247
2023-12-14	21.500	22.000	21.000	21.500	43.000	504,031
2023-12-13	21.250	22.500	20.750	21.500	43.000	696,002
2023-12-12	20.770	21.500	20.770	21.250	42.500	555,633
2023-12-11	20.750	21.000	20.500	20.750	41.500	232,566
2023-12-08	20.750	21.000	20.500	20.750	41.500	78,236
2023-12-07	20.750	21.000	19.500	20.750	41.500	419,352
2023-12-06	21.250	21.500	20.500	20.500	41.000	489,585
2023-12-05	22.000	22.000	20.500	21.250	42.500	279,566
2023-12-04	22.250	22.500	21.500	22.000	44.000	385,295
2023-12-01	21.750	22.500	21.500	22.250	44.500	732,387
2023-11-30	20.750	22.500	20.500	21.750	43.500	628,907
2023-11-29	21.000	21.500	20.500	21.000	42.000	292,950
2023-11-28	20.750	21.500	20.500	21.000	42.000	215,657
2023-11-27	20.750	21.500	20.050	20.900	41.800	1,282,769
2023-11-24	21.000	21.500	20.500	20.800	41.600	835,234
2023-11-23	21.750	22.000	20.500	21.500	43.000	1,099,454
2023-11-22	22.500	23.000	21.500	21.900	43.800	4,502,592
2023-11-21	25.500	26.000	25.000	25.250	50.500	179,173
2023-11-20	27.250	28.000	24.800	26.000	52.000	801,418
2023-11-17	31.500	32.000	27.000	27.250	54.500	857,808
2023-11-16	27.750	33.400	27.660	31.500	63.000	716,544
2023-11-15	24.000	29.000	23.500	28.250	56.500	1,179,778
2023-11-14	25.000	25.000	23.000	23.900	47.800	847,524
2023-11-13	25.000	26.000	24.000	25.000	50.000	260,962
2023-11-10	25.500	26.000	24.000	25.000	50.000	159,279
2023-11-09	26.000	26.500	25.000	25.500	51.000	279,557
2023-11-08	27.750	28.500	25.500	25.750	51.500	804,536
2023-11-07	28.250	28.500	25.000	27.000	54.000	705,887
2023-11-06	29.250	30.900	28.167	28.500	57.000	623,158
2023-11-03	31.750	32.500	28.125	29.250	58.500	686,893
2023-11-02	31.500	33.000	28.500	31.750	63.500	560,232
2023-11-01	33.500	34.000	30.660	31.500	63.000	528,502
2023-10-31	35.500	36.000	31.000	33.500	67.000	634,774
2023-10-30	37.000	38.000	34.400	35.500	71.000	510,366
2023-10-27	37.000	38.000	35.917	38.000	76.000	137,266
2023-10-26	34.500	40.000	32.905	37.000	74.000	527,764
2023-10-25	36.500	37.000	35.000	35.500	71.000	87,073
2023-10-24	36.500	37.000	36.000	36.000	72.000	89,787
2023-10-23	36.500	38.000	36.000	36.500	73.000	262,413
2023-10-20	37.500	38.000	35.770	36.500	73.000	522,417
2023-10-19	38.000	38.100	35.000	37.700	75.400	505,568
2023-10-18	41.500	42.000	37.650	39.000	78.000	486,441
2023-10-17	42.500	44.000	41.000	41.500	83.000	85,698
2023-10-16	44.000	45.000	40.000	42.500	85.000	113,447
2023-10-13	45.250	45.500	43.000	44.000	88.000	165,075
2023-10-12	45.000	47.000	44.000	45.250	90.500	267,114
2023-10-11	48.500	50.000	43.561	45.000	90.000	159,395
2023-10-10	48.000	50.000	46.000	47.500	95.000	65,861
2023-10-09	48.500	50.000	46.000	48.000	96.000	106,911
2023-10-06	45.500	50.000	45.000	49.000	98.000	102,494
2023-10-05	49.500	51.000	44.750	45.500	91.000	210,259
2023-10-04	50.000	51.000	48.000	49.500	99.000	76,285
2023-10-03	49.500	53.000	49.000	50.000	100.00	362,731
2023-10-02	48.500	50.160	47.250	49.500	99.000	164,580
2023-09-29	50.500	52.000	47.350	48.500	97.000	99,654
2023-09-28	52.000	53.000	47.250	50.000	100.00	206,400
2023-09-27	54.500	56.000	50.255	52.000	104.00	265,666
2023-09-26	56.000	57.000	51.000	54.000	108.00	364,188

← NewerPage 13 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.